52週高値更新 2024.05.27

52週高値更新 52週高値
52週高値更新
銘柄名 コード 前日比(%) 始値 終値 前日比 ATR(14) ボラティリティ(%) 出来高(当日) 出来高平均(10日) 出来高平均(1ヵ月) 時価総額(百万) PER:直近12ヶ月 PBR:通期 EPS:直近12ヶ月 従業員数 セクター パフォーマンス年初来 パフォーマンス6ヵ月 パフォーマンス3ヵ月 パフォーマンス1ヵ月 パフォーマンス1週間 SMA5 SMA20 SMA50 SMA100 SMA200 EMA5 EMA20 EMA50 EMA100 EMA200
トラース・ 669617.955976571005216.753,279,9002,266,2801,610,2932,6820.007.75-18.6423テクノロジーサービス172.61133.81133.8186.6583.01517387337302314538418359330329
ミガロホー 553514.733,2203,39543615815.80400,600136,040112,62321,52522.312.39153.020金融143.37161.15117.0728.4510.953,1112,8672,5302,01303,1382,8952,5532,1800
ブイ・テク 771714.282,8673,10538810314.31441,600129,69079,22026,27238.540.8780.560電子テクノロジー12.9118.4212.9524.359.142,8522,7402,5942,6432,4532,8912,7672,6662,6042,564
インフォコ 434813.854,0754,48054515513.651,075,400414,420248,687215,53337.335.02120.490テクノロジーサービス81.3886.0589.5166.3017.594,1073,4493,0392,7132,6724,1253,6053,1542,8842,690
倉元製作所 521611.11372410413818.7817,990,7007,243,4706,156,64712,7880.0069.55-13.2984電子テクノロジー355.56350.55298.0662.7045.39343278228165134355293239193158
ホットラン 31967.812,5592,651192768.08342,700165,21084,97753,25138.335.4869.17796消費者サービス40.2631.8244.0824.4014.272,4812,2442,1252,0171,9322,4862,2922,1602,0621,945
フコク 51857.471,9922,085145788.79285,300126,51077,22332,19611.020.85189.270製造加工56.1845.3025.1510.908.031,9701,8761,8701,6861,5491,9791,9051,8411,7311,585
タムロン 77407.098,1208,4605602677.14256,200105,180129,473152,06414.962.50565.484,604耐久消費財61.7693.1532.1932.395.888,1207,7937,1526,5475,5258,1547,7857,2456,6265,792
湖北工業 65247.062,2702,335154967.97282,500109,400177,59758,87930.533.1476.471,430電子テクノロジー41.9536.5557.7716.635.612,2242,1161,9361,7781,7932,2402,1281,9761,8681,841
エムティー 94386.7578683853297.85109,60040,51042,92742,99717.433.2848.091,202テクノロジーサービス29.1240.6015.1114.9513.40763751740706644781751735707665
東京コスモ 67726.524,1554,2452601116.326,8002,9203,2205,6426.010.82706.250電子テクノロジー33.7031.2229.038.8510.123,9723,9523,7353,4953,2764,0293,9243,7663,5713,283
大光銀行 85376.461,5691,61598407.7964,00024,71024,15714,3289.060.20180.470金融25.9820.8815.7710.776.881,5491,4901,4881,4381,3801,5531,5041,4781,4431,384
関西電力 95036.362,6352,728163916.315,768,2003,402,4803,905,4332,289,3665.511.07495.160公益事業46.6439.4840.9919.2611.972,5592,4522,3192,1312,0642,5842,4652,3332,2032,044
高砂熱学工 19696.115,8206,0803502256.38478,900407,280391,013392,63820.572.46295.590製造加工89.4199.3444.0812.1811.365,8245,4755,1304,4323,6715,8235,5155,1294,5993,923
東北電力 95065.771,3331,39476485.743,907,4002,664,9603,260,780658,7383.080.84452.130公益事業48.3050.2339.8819.2511.431,3331,2781,2301,1111,0421,3361,2851,2231,1471,053
新日本空調 19525.504,2354,4102302035.46161,100108,590124,56097,46514.241.54312.360工業サービス83.3794.2753.9813.669.164,2153,9923,7123,1782,7574,2264,0263,7183,3392,934
川崎重工業 70125.405,8476,1053132085.364,036,9002,376,9602,746,017969,91940.301.61151.500電子テクノロジー95.4981.0046.0930.599.905,7705,3995,0454,3373,9105,8265,4775,0434,5764,094
ORCHE 65335.171,3801,42370706.6782,200101,62046,30013,56027.882.4851.36916商業サービス29.0134.8831.8846.5517.701,3611,1201,0331,0331,0361,3481,1751,0811,0551,130
レジル 176A4.811,3001,328611008.353,909,300946,970000.000.000.000公益事業10.2110.2110.2118.5722.851,2111,1320001,2251,142000
ダイニック 35514.5882684437214.7481,00050,71025,3506,8398.330.29101.310素材産業17.8816.9012.9912.532.30822780766748761823791769759751
九州電力 95084.491,7861,83979674.627,893,2004,202,7105,379,987831,9985.371.10342.310公益事業81.5485.5753.3128.8710.481,7621,6201,5071,3171,1491,7641,6471,5181,3741,213
住信SBI 71634.332,6762,7931161004.821,350,6001,171,5901,310,860403,57016.952.78164.780金融82.3161.4546.3120.284.292,6972,5022,3682,0461,8112,7032,5492,3662,1541,944
フジクラ 58034.213,2233,3401351344.306,519,1004,477,7304,888,647883,61818.062.70184.960製造加工205.86194.7988.7529.3815.773,1282,8862,5652,0011,5763,1522,9062,5802,1871,783
A&Dホロ 77454.202,9293,0551231175.16259,400254,010218,38776,01515.852.23192.850電子テクノロジー75.4768.8836.2615.205.642,9912,8622,7852,4322,0662,9882,8892,7422,5062,191
SWCC 58054.154,7154,7651901874.11237,100283,350260,037136,51116.021.85297.360製造加工63.8079.7440.3525.5612.254,6144,2694,0053,5692,8984,5954,3204,0203,6373,132
日本製鋼所 56314.154,6954,8171921634.971,292,3001,373,1301,032,817340,38224.832.00194.010製造加工98.7685.1386.9229.117.044,6634,1263,7203,1292,9154,6454,2343,7883,3913,100
日伝 99024.073,0703,195125864.2470,80040,04032,04393,33921.051.10151.800流通サービス11.0920.7017.5530.8411.292,9962,7802,6712,7302,6493,0352,8322,7292,6952,604
オーベクス 35834.041,0351,08142144.9315,0003,9402,3572,8736.890.48156.810製造加工15.9923.4011.567.463.841,0441,0371,0139819311,0521,0381,016988961
セレコーポ 50783.944,4754,490170963.953,7001,4201,97014,67513.940.78322.170工業サービス36.8956.0130.7113.246.274,3914,2093,9593,6643,2394,3844,2203,9873,7153,360
ルネサスエ 67233.832,9003,0071111025.1825,561,10019,109,16017,643,6035,146,43617.392.67176.1021,204電子テクノロジー22.5316.3515.6315.2111.252,8382,6662,6232,5712,4722,8702,7092,6362,5762,455
マクロミル 39783.8386389533253.83328,900249,660135,41334,0940.000.910.002,155商業サービス13.8716.5416.5424.1312.02844768759766750851788767763780
ERIホー 60833.752,3442,43788724.8231,80032,11050,63718,39812.363.73197.221,445商業サービス40.7043.7829.286.936.792,3432,3232,1311,9831,9282,3632,3062,1782,0451,901
アイザワ証 87083.651,9291,99070713.6466,70087,880112,03375,45225.081.3379.330金融70.0966.8181.7453.088.741,9051,7541,4311,3201,1801,9151,7381,5251,3741,216
MS&AD 87253.583,2153,3021141033.684,675,6006,329,2604,711,3435,000,91714.261.17232.250金融81.6680.7339.5020.2320.073,1892,9062,7752,4672,1423,1632,9472,7692,5412,253
鶴見製作所 63513.543,9954,1001401325.6336,20024,98022,08099,15112.141.14337.680製造加工11.1110.9622.3925.001.743,9993,7823,7003,6533,4464,0083,8483,7253,6293,399
松風 79793.413,4003,4851151013.8465,30047,59050,78759,94916.981.49206.080ヘルステクノロジー28.1330.9229.2218.069.593,2953,1913,0422,9062,6223,3403,1943,0602,9162,717
日本空調サ 46583.3895398032183.3661,90065,74041,50732,93812.511.4079.370工業サービス20.8422.049.138.896.41954912906883833955923905882846
第一三共 45683.365,4905,6271831483.463,000,2003,491,8804,362,03010,434,65253.786.39104.690ヘルステクノロジー42.7442.8210.4418.461.745,4745,3704,9724,7674,4305,5025,3285,0684,8294,601
日本電気 67013.3411,64011,9103852893.40922,400795,410911,1033,070,91421.221.66561.230テクノロジーサービス42.9951.5516.259.478.9711,45411,11211,05710,2479,02611,51811,18110,88910,2779,237
鈴茂器工 64053.281,3001,32342344.0023,20046,66023,00316,56714.991.1888.230製造加工32.4333.6424.8119.195.841,2981,1881,1531,0991,0621,2911,2151,1591,1191,088
四国電力 95073.241,4351,46646443.22735,400646,4101,039,827270,0414.980.84294.240公益事業47.0443.0238.7623.925.241,4251,3601,2761,1671,1001,4281,3681,2861,2061,115
日本発條 59913.171,8501,88658544.081,107,8001,402,200953,217416,70410.881.03173.270製造加工59.0564.3128.0920.794.691,8401,6991,5781,4411,2811,8361,7201,6001,4771,332
星医療酸器 76343.115,1405,3001601013.112,2001,12084015,88111.850.97447.230医療サービス31.0335.909.965.376.535,1705,0855,0234,7284,4025,1805,0964,9894,7844,520
北陸電力 95053.031,1001,12133413.561,219,0001,167,8401,568,843227,0324.120.76272.160公益事業60.5352.5153.7024.839.581,0791,0139188218061,0821,020938869809
メイコー 67872.947,0007,0102002913.76194,600309,770179,783175,23316.351.83428.680電子テクノロジー72.2464.9444.9842.198.856,6505,8795,4284,9484,2596,7236,0665,5325,0584,468
エスペック 68592.613,3003,34085922.60105,600136,58087,05072,81814.711.38227.030電子テクノロジー42.3144.4022.1214.937.403,2433,0513,0062,8032,5483,2463,0972,9852,8322,626
高砂鐵工 54582.6192094424172.615,4003,2402,5732,76212.110.6477.940非エネルギー鉱物15.9717.124.778.515.01915888884875840920897885872854
秋田銀行 83432.582,2892,34759482.5838,20047,72055,50340,9389.090.24258.100金融23.5917.8213.7714.212.042,3132,1982,1122,0632,0122,3112,2182,1372,0832,010
巴コーポレ 19212.4677779019203.22168,100111,02076,77730,51511.400.6269.310工業サービス35.7441.3225.8013.5110.34755723710657606760729704668616
古河電池 69372.451,1481,17228312.72179,800117,22098,10737,49814.921.0578.530製造加工34.1030.3716.0416.507.521,1331,0731,0399829551,1381,0871,0441,007994
ひろぎんホ 73372.341,2001,22328292.38598,000787,820767,457371,76213.540.6990.340金融34.9929.7816.7111.545.161,1911,1561,1111,0519871,1961,1601,1171,066990
富士フイル 49012.343,5083,54981782.403,249,0002,647,4603,283,9304,175,6200.001.35202.290ヘルステクノロジー26.5125.2610.347.033.803,4723,4243,3913,2513,0513,4823,4343,3733,2643,088
あさくま 76782.303,1153,11570622.9012,7007,01018,82316,24197.386.6131.99107消費者サービス48.6960.8234.7916.7110.232,9642,8402,5362,4642,1192,9942,8242,6302,4502,219
京葉銀行 85442.2779281118182.66201,000267,570338,81395,8529.350.3186.730金融19.9713.1112.026.851.76798786763739700800785766743703
昭和鉄工 59532.232,7502,75060372.182007904602,2172.160.261,271.200製造加工27.3125.0012.209.343.772,7022,5952,5732,4032,1972,6992,6212,5462,4292,271
千葉銀行 83312.211,3861,41031322.211,585,1002,061,3702,194,063999,20316.290.8586.510金融38.4625.4617.755.785.111,3801,3311,2921,2041,1401,3811,3381,2911,2311,149
東邦レマッ 74222.205,0005,110110934.292,1005806202,5460.000.59-217.1383流通サービス48.1241.7526.646.134.295,0084,8914,5924,1853,5415,0214,8754,6024,2313,782
中広 21392.1851351511133.0023,30021,82015,9233,42718.171.8028.350流通サービス21.7523.8025.6121.186.63505466435424421504473446432422
Q?Bワン 48272.1586785518223.581,1006307873,4734.770.71179.110金融27.0427.4230.538.37-1.04841807749714660840807764724676
フォスター 67942.141,4431,48131484.92513,700449,060256,31032,26714.300.57103.590耐久消費財42.6833.7930.1418.869.791,3961,2911,2441,1761,0701,4131,3161,2531,1911,116
クレスコ 46742.112,3402,36749592.1137,60040,77031,53346,42213.131.76180.280テクノロジーサービス24.3824.6415.4619.067.062,2722,1332,1092,0341,9282,2892,1762,1072,0451,977
日立製作所 65011.9915,67515,8903104222.142,922,7002,440,3602,842,25314,437,39425.042.58635.500製造加工52.9457.3323.6119.4710.0415,27514,53113,99612,87211,24715,35314,65013,97813,02811,665
エイチ・ツ 82421.962,2422,29244683.27594,200851,100534,443278,14612.190.98189.980小売業50.5938.0728.4830.3012.802,2261,9481,9171,8001,7402,2152,0221,9181,8371,734
冨士ダイス 61671.9378279315161.9272,700176,36082,62015,40522.210.7635.710製造加工20.1522.3814.9316.793.80772709691690670771725701690681
栗本鐵工所 56021.904,7804,820901621.9021,20073,96045,43356,28110.640.71452.970非エネルギー鉱物55.4847.1841.1412.757.834,6954,4484,1713,8003,3674,7054,4784,2013,8813,439
コーア商事 92731.8487988516172.6242,10026,34048,42734,42912.221.6872.45297ヘルステクノロジー20.7418.3222.417.531.37870856846791752873859836804768
南都銀行 83671.773,4003,44560732.0681,600117,82097,643110,1959.090.37379.060金融40.9036.8726.0514.262.383,4103,2273,0882,8722,7373,4073,2673,1042,9482,784
新田ゼラチ 49771.7579981314171.7590,800102,29059,95014,4660.000.81-101.810非耐久消費財6.554.2319.2114.994.63798747736738732797759741737742
三和ホール 59291.612,9992,99748701.90988,000833,710749,343645,64415.322.31196.010製造加工42.2244.3413.1619.485.882,9182,7422,6562,5252,3032,9292,7852,6682,5352,319
関西フード 99191.582,3432,38037782.1435,00069,44040,080145,04824.091.9298.780小売業65.3967.9652.0829.7013.882,3152,0161,8841,6991,5622,3002,0761,9071,7651,636
朝日印刷 39511.4894696014111.9036,10017,69010,71020,75412.760.6275.250素材産業7.267.625.845.384.35935919915914895940923917911899
SCSK 97191.412,9853,01142661.41426,700569,560610,340927,56523.253.11129.510商業サービス7.7110.3110.7211.792.832,9412,8792,8442,8232,7132,9552,8902,8482,8022,690
日本ヒュー 52621.401,0761,09015253.55133,50072,43056,84026,11513.650.6379.840非エネルギー鉱物21.2514.7419.1330.3813.421,0259318848908771,038954908891864
ヨロズ 72941.311,0701,08014231.7852,80057,88039,30025,6030.000.39-162.050製造加工29.9620.0014.8913.339.311,0499909819539291,0521,005982960934
北海道電力 95091.261,5561,56920874.4936,832,20027,628,41021,973,423318,0354.971.01315.440公益事業153.80149.17132.9943.1814.781,5161,3031,0998787621,5091,3431,147975823
稲葉製作所 34211.241,8791,88423331.7734,40028,14033,34328,96413.830.73136.251,103製造加工26.7025.1825.524.783.861,8601,8171,7791,6431,5801,8591,8221,7631,6871,613
西川計測 75001.188,6008,6001002431.169001,36095328,59912.441.91691.14402流通サービス32.3134.1724.8216.5318.628,2607,4847,1416,8116,3488,2687,6267,2306,8856,417
コーアツ工 17431.131,4281,42616321.261,0001,7601,8173,2125.910.39241.22280工業サービス21.8817.7511.324.628.031,3861,3591,3141,2801,2451,3911,3561,3241,2911,264
天龍製鋸 59451.021,8591,87819311.025,9005,1202,29718,96414.170.51132.560耐久消費財11.1911.7911.1911.124.801,8501,7501,7101,6941,6571,8521,7771,7291,7001,664
イオンディ 97870.783,8303,86530601.7127,30034,73044,160172,61917.601.82219.760商業サービス8.5712.689.805.173.343,8153,7483,6553,6243,4643,8203,7533,6843,6103,482
アルバック 67280.6711,40011,235753292.60187,600330,650268,207549,61935.252.79318.756,264電子テクノロジー72.8277.1523.1818.633.2611,03210,2879,9618,9257,38511,05010,4859,9089,0818,011
オーウイル 31430.621,6171,62710271.495,9005,7405,4035,0937.381.11220.320ヘルステクノロジー22.3328.1119.198.543.301,6101,5411,4921,4281,3511,6101,5561,5001,4421,370
マキタ 65860.584,8744,867281112.14460,700700,570720,6431,313,94730.021.51162.1217,669耐久消費財31.4728.0826.8416.940.334,8014,6444,3824,1454,0154,8164,6574,4314,2394,057
第一実業 80590.562,3712,35013661.6211,20024,15026,92076,84610.021.02235.270流通サービス17.7921.3818.5124.734.822,3202,1882,1142,0361,9492,3162,2092,1242,0581,970
ヒロセ通商 71850.553,6403,63520500.833,9006,4405,71023,9207.631.25480.290金融21.5723.3515.2110.652.683,6153,4633,3373,2223,0933,6043,4843,3663,2523,110
長野計器 77150.503,0053,035151073.4982,400142,830129,17357,49510.701.46283.550電子テクノロジー49.8042.7635.2531.274.262,9932,6822,4932,3552,3232,9882,7632,5622,4252,256
ハピネット 75520.303,3803,38010912.3950,700191,120137,81374,17211.631.47295.310流通サービス22.1136.841.5012.292.583,3383,1483,0433,0132,7503,3383,1863,0842,9742,764
エレマテッ 27150.201,9952,0014341.36110,00074,03066,53381,77015.271.18131.070流通サービス14.6714.6010.252.624.821,9701,9221,8951,8591,8191,9741,9251,8931,8631,819
大同信号 67430.205055031175.12123,300133,56064,1378,93115.680.3732.080電子テクノロジー21.7922.9816.9815.3713.80483458449436426486463451441436
KPPグル 92740.128458451221.90202,800376,430231,24059,0805.660.71149.310流通サービス23.7220.7134.1317.855.10831773748715687831787753726702
P?アイダ 29900.00346346000.005,90016,990012,7198.841.0139.140耐久消費財0.000.000.000.000.0034600003460000
日本KFC 98730.006,4806,48001730.15325,700312,040175,210144,73933.434.65193.860消費者サービス110.39113.8680.7537.4322.036,4645,4834,8984,2043,6076,3285,6345,0124,4473,896
藤倉化成 4620-0.20515510-1102.17130,900187,000104,20715,31114.630.4034.860素材産業18.0614.099.6810.635.59499478475463458502484475467459
丸運 9067-0.31321321-192.83173,300170,05087,1809,30122.290.3714.400交通・輸送19.7823.4613.4315.0515.47310287285281266310292285279269
9778-0.567,1807,120-40490.981,2005805404,231116.801.1660.960商業サービス13.9214.842.592.741.577,1507,0066,8136,7046,3597,1267,0206,8836,7016,401
ARTIE 4634-0.873,4653,400-30872.97112,200146,470126,017183,52913.510.73251.707,836素材産業29.0828.3015.2520.233.983,3473,1383,0162,8932,6553,3583,1943,0492,9112,708
リーガルコ 7938-1.132,4902,459-28491.882,90012,2305,3277,93818.500.63133.660小売業18.7919.9511.7715.185.042,4342,2452,2342,2172,1222,4342,2972,2392,2012,136
ジャパンエ 6016-1.4316,20015,870-2301,0188.10167,000121,85083,46744,99917.414.55911.760製造加工121.03150.7127.9861.4416.1815,35612,72311,83710,9818,17815,40713,45812,16910,8728,800
サトウ食品 2923-1.817,1807,050-1301132.571,5001,3201,14036,21514.061.95501.37605素材産業17.5028.1813.719.987.806,8766,5596,4546,3245,8796,9176,6436,4836,2865,978
日本基礎技 1914-2.20592577-13153.67122,600131,20068,68312,53312.390.5346.580工業サービス23.2927.0927.9410.545.29572538516496483573543520504496
タイトルとURLをコピーしました